PER
2016/10/31~2017/03/31
株価&PERの推移
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
---|
2017 |
03/31 | 1,282 | 1,299 | 1,282 | 1,290 | +3.2% | 2,900 | 129億1290万 | +2.14% | 5.75 | 0.54 |
03/30 | 1,242 | 1,252 | 1,230 | 1,250 | -0.16% | 12,300 | 125億1250万 | -0.95% | 5.58 | 0.52 |
03/29 | 1,223 | 1,252 | 1,223 | 1,252 | -1.73% | 200 | 125億3252万 | -0.71% | 5.58 | 0.52 |
03/28 | 1,280 | 1,280 | 1,274 | 1,274 | +1.68% | 300 | 127億5274万 | +1.03% | 5.68 | 0.53 |
03/27 | 1,282 | 1,282 | 1,253 | 1,253 | +0.64% | 2,200 | 125億4253万 | -0.56% | 5.59 | 0.52 |
03/24 | 1,242 | 1,249 | 1,242 | 1,245 | +0.24% | 600 | 124億6245万 | -1.11% | 5.55 | 0.52 |
03/23 | 1,242 | 1,242 | 1,242 | 1,242 | -0.64% | 500 | 124億3242万 | -1.27% | 5.54 | 0.52 |
03/22 | 1,245 | 1,250 | 1,245 | 1,250 | 0% | 1,800 | 125億1250万 | -0.64% | 5.58 | 0.52 |
03/21 | 1,250 | 1,250 | 1,247 | 1,250 | -0.48% | 5,800 | 125億1250万 | -0.48% | 5.58 | 0.52 |
03/17 | 1,255 | 1,276 | 1,255 | 1,256 | +0.24% | 9,300 | 125億7256万 | 0% | 5.6 | 0.52 |
03/16 | 1,255 | 1,260 | 1,253 | 1,253 | +0.24% | 5,400 | 125億4253万 | -0.16% | 5.59 | 0.52 |
03/15 | 1,270 | 1,270 | 1,250 | 1,250 | -1.19% | 4,500 | 125億1250万 | -0.32% | 5.58 | 0.52 |
03/14 | 1,260 | 1,265 | 1,260 | 1,265 | -0.08% | 300 | 126億6265万 | +0.96% | 5.64 | 0.53 |
03/13 | 1,270 | 1,270 | 1,266 | 1,266 | -0.31% | 200 | 126億7266万 | +1.2% | 5.65 | 0.53 |
03/10 | 1,280 | 1,281 | 1,270 | 1,270 | -0.78% | 3,300 | 127億1270万 | +1.6% | 5.66 | 0.53 |
03/09 | 1,280 | 1,280 | 1,280 | 1,280 | 0% | 2,000 | 128億1280万 | +2.48% | 5.71 | 0.53 |
03/08 | 1,277 | 1,286 | 1,277 | 1,280 | +0.23% | 1,000 | 128億1280万 | +2.65% | 5.71 | 0.53 |
03/07 | 1,276 | 1,277 | 1,276 | 1,277 | +0.16% | 1,700 | 127億8277万 | +2.57% | 5.7 | 0.53 |
03/06 | 1,275 | 1,281 | 1,275 | 1,275 | 0% | 3,000 | 127億6275万 | +2.57% | 5.69 | 0.53 |
03/03 | 1,275 | 1,276 | 1,270 | 1,275 | +0.39% | 5,100 | 127億6275万 | +2.74% | 5.69 | 0.53 |
03/02 | 1,268 | 1,270 | 1,264 | 1,270 | +0.24% | 3,700 | 127億1270万 | +2.5% | 5.66 | 0.53 |
03/01 | 1,260 | 1,267 | 1,260 | 1,267 | +0.16% | 200 | 126億8267万 | +2.51% | 5.65 | 0.53 |
02/28 | 1,265 | 1,265 | 1,265 | 1,265 | +0.72% | 2,200 | 126億6265万 | +2.51% | 5.64 | 0.53 |
02/27 | 1,270 | 1,270 | 1,256 | 1,256 | -1.1% | 1,800 | 125億7256万 | +1.95% | 5.6 | 0.52 |
02/24 | 1,251 | 1,270 | 1,251 | 1,270 | +1.6% | 3,600 | 127億1270万 | +3.25% | 5.66 | 0.53 |
02/23 | 1,248 | 1,251 | 1,248 | 1,250 | +0.48% | 1,400 | 125億1250万 | +1.87% | 5.58 | 0.52 |
02/22 | 1,244 | 1,244 | 1,244 | 1,244 | 0% | 1,000 | 124億5244万 | +1.63% | 5.55 | 0.52 |
02/21 | 1,240 | 1,248 | 1,240 | 1,244 | +0.32% | 1,600 | 124億5244万 | +1.72% | 5.55 | 0.52 |
02/20 | 1,236 | 1,240 | 1,232 | 1,240 | +0.81% | 1,800 | 124億1240万 | +1.47% | 5.53 | 0.52 |
02/17 | 1,248 | 1,248 | 1,230 | 1,230 | 0% | 400 | 123億1230万 | +0.65% | 5.49 | 0.51 |
02/16 | 1,230 | 1,230 | 1,230 | 1,230 | 0% | 300 | 123億1230万 | +0.65% | 5.49 | 0.51 |
02/15 | 1,230 | 1,230 | 1,230 | 1,230 | +0.99% | 100 | 123億1230万 | +0.65% | 5.49 | 0.51 |
02/14 | 1,227 | 1,245 | 1,218 | 1,218 | -0.81% | 2,600 | 121億9218万 | -0.41% | 5.43 | 0.51 |
02/13 | 1,241 | 1,241 | 1,228 | 1,228 | -0.97% | 2,600 | 122億9228万 | +0.41% | 5.48 | 0.51 |
02/10 | 1,232 | 1,240 | 1,232 | 1,240 | +0.65% | 1,500 | 124億1240万 | +1.39% | 5.53 | 0.52 |
02/09 | 1,232 | 1,232 | 1,232 | 1,232 | +1.4% | 400 | 123億3232万 | +0.82% | 5.49 | 0.51 |
02/08 | 1,220 | 1,220 | 1,215 | 1,215 | -0.41% | 1,300 | 121億6215万 | -0.57% | 5.42 | 0.51 |
02/07 | 1,238 | 1,238 | 1,215 | 1,220 | -1.77% | 2,300 | 122億1220万 | -0.33% | 5.44 | 0.51 |
02/06 | 1,245 | 1,245 | 1,242 | 1,242 | 0% | 2,700 | 124億3242万 | +1.31% | 5.54 | 0.52 |
02/03 | 1,235 | 1,242 | 1,235 | 1,242 | -0.08% | 400 | 124億3242万 | +1.31% | 5.54 | 0.52 |
02/02 | 1,230 | 1,250 | 1,230 | 1,243 | +1.06% | 2,300 | 124億4243万 | +1.39% | 5.54 | 0.52 |
02/01 | 1,249 | 1,249 | 1,230 | 1,230 | +0.33% | 500 | 123億1230万 | +0.33% | 5.49 | 0.51 |
01/31 | 1,225 | 1,226 | 1,225 | 1,226 | +0.08% | 400 | 122億7226万 | -0.08% | 5.47 | 0.51 |
01/30 | 1,225 | 1,225 | 1,225 | 1,225 | +1.16% | 100 | 122億6225万 | -0.24% | 5.46 | 0.51 |
01/27 | 1,210 | 1,211 | 1,210 | 1,211 | -0.08% | 200 | 121億2211万 | -1.46% | 5.4 | 0.5 |
01/26 | 1,247 | 1,247 | 1,212 | 1,212 | +0.08% | 3,400 | 121億3212万 | -1.54% | 5.41 | 0.5 |
01/25 | 1,206 | 1,215 | 1,206 | 1,211 | +0.41% | 1,000 | 121億2211万 | -1.7% | 5.4 | 0.5 |
01/23 | 1,206 | 1,210 | 1,206 | 1,206 | 0% | 700 | 120億7206万 | -2.19% | 5.38 | 0.5 |
01/20 | 1,206 | 1,206 | 1,206 | 1,206 | +1.34% | 200 | 120億7206万 | -2.27% | 5.38 | 0.5 |
01/18 | 1,190 | 1,190 | 1,190 | 1,190 | 0% | 200 | 119億1190万 | -3.72% | 5.31 | 0.5 |
01/17 | 1,201 | 1,201 | 1,183 | 1,190 | -1.57% | 1,200 | 119億1190万 | -3.8% | 5.31 | 0.5 |
01/16 | 1,220 | 1,220 | 1,209 | 1,209 | -0.9% | 2,300 | 121億209万 | -2.34% | 5.39 | 0.5 |
01/13 | 1,231 | 1,236 | 1,220 | 1,220 | -1.37% | 500 | 122億1220万 | -1.29% | 5.44 | 0.51 |
01/11 | 1,250 | 1,250 | 1,237 | 1,237 | 0% | 400 | 123億8237万 | +0.32% | 5.52 | 0.51 |
01/10 | 1,240 | 1,248 | 1,237 | 1,237 | 0% | 4,800 | 123億8237万 | +0.65% | 5.52 | 0.51 |
01/06 | 1,264 | 1,264 | 1,237 | 1,237 | -0.4% | 300 | 123億8237万 | +0.98% | 5.52 | 0.51 |
01/05 | 1,225 | 1,244 | 1,225 | 1,242 | +1.89% | 1,700 | 124億3242万 | +1.8% | 5.54 | 0.52 |
01/04 | 1,265 | 1,265 | 1,219 | 1,219 | -1.69% | 2,100 | 122億219万 | +0.25% | 5.44 | 0.51 |
2016 |
12/30 | 1,240 | 1,240 | 1,240 | 1,240 | +2.48% | 200 | 124億1240万 | +2.39% | 5.53 | 0.52 |
12/29 | 1,200 | 1,213 | 1,200 | 1,210 | -1.47% | 900 | 121億1210万 | +0.5% | 5.4 | 0.5 |
12/28 | 1,290 | 1,290 | 1,228 | 1,228 | -3.15% | 1,100 | 122億9228万 | +2.42% | 5.48 | 0.51 |
12/27 | 1,275 | 1,280 | 1,268 | 1,268 | 0% | 3,300 | 126億9268万 | +6.38% | 5.66 | 0.53 |
12/26 | 1,290 | 1,290 | 1,242 | 1,268 | +1.2% | 3,000 | 126億9268万 | +7.19% | 5.66 | 0.53 |
12/22 | 1,235 | 1,255 | 1,235 | 1,253 | +1.54% | 2,200 | 125億4253万 | +6.73% | 5.59 | 0.52 |
12/21 | 1,234 | 1,234 | 1,234 | 1,234 | -0.88% | 800 | 123億5234万 | +5.83% | 5.5 | 0.51 |
12/20 | 1,243 | 1,245 | 1,240 | 1,245 | +0.4% | 3,000 | 124億6245万 | +7.42% | 5.55 | 0.52 |
12/19 | 1,250 | 1,257 | 1,240 | 1,240 | -1.43% | 1,600 | 124億1240万 | +7.83% | 5.53 | 0.52 |
12/16 | 1,260 | 1,260 | 1,258 | 1,258 | +0.24% | 500 | 125億9258万 | +10.06% | 5.61 | 0.52 |
12/15 | 1,248 | 1,255 | 1,248 | 1,255 | +0.56% | 900 | 125億6255万 | +10.57% | 5.6 | 0.52 |
12/14 | 1,243 | 1,248 | 1,226 | 1,248 | +0.4% | 4,600 | 124億9248万 | +10.54% | 5.57 | 0.52 |
12/13 | 1,243 | 1,243 | 1,230 | 1,243 | 0% | 1,200 | 124億4243万 | +10.78% | 5.54 | 0.52 |
12/12 | 1,238 | 1,245 | 1,238 | 1,243 | +0.4% | 7,000 | 124億4243万 | +11.48% | 5.54 | 0.52 |
12/09 | 1,238 | 1,238 | 1,212 | 1,238 | +0.08% | 1,000 | 123億9238万 | +11.73% | 5.52 | 0.52 |
12/08 | 1,230 | 1,237 | 1,212 | 1,237 | +0.57% | 3,100 | 123億8237万 | +12.25% | 5.52 | 0.51 |
12/07 | 1,225 | 1,230 | 1,200 | 1,230 | +2.07% | 3,500 | 123億1230万 | +12.12% | 5.49 | 0.51 |
12/06 | 1,227 | 1,236 | 1,198 | 1,205 | +3.08% | 9,600 | 120億6205万 | +10.45% | 5.37 | 0.5 |
12/05 | 1,140 | 1,169 | 1,140 | 1,169 | +2.54% | 3,400 | 117億169万 | +7.54% | 5.21 | 0.49 |
12/02 | 1,140 | 1,141 | 1,140 | 1,140 | 0% | 5,300 | 114億1140万 | +5.17% | 5.08 | 0.47 |
12/01 | 1,146 | 1,146 | 1,130 | 1,140 | +0.88% | 2,100 | 114億1140万 | +5.46% | 5.08 | 0.47 |
11/30 | 1,106 | 1,140 | 1,106 | 1,130 | +1.8% | 1,500 | 113億1130万 | +4.73% | 5.04 | 0.47 |
11/29 | 1,145 | 1,145 | 1,110 | 1,110 | -3.06% | 2,500 | 111億1110万 | +3.16% | 4.95 | 0.46 |
11/28 | 1,094 | 1,145 | 1,088 | 1,145 | +5.43% | 1,800 | 114億6145万 | +6.51% | 5.11 | 0.48 |
11/25 | 1,086 | 1,091 | 1,086 | 1,086 | 0% | 3,300 | 108億7086万 | +1.31% | 4.84 | 0.45 |
11/24 | 1,088 | 1,090 | 1,086 | 1,086 | +0.09% | 3,300 | 108億7086万 | +1.31% | 4.84 | 0.45 |
11/22 | 1,079 | 1,088 | 1,079 | 1,085 | +3.33% | 6,600 | 108億6085万 | +1.31% | 4.84 | 0.45 |
11/21 | 1,031 | 1,050 | 1,031 | 1,050 | +0.29% | 3,900 | 105億1050万 | -1.87% | 4.68 | 0.44 |
11/18 | 1,047 | 1,060 | 1,047 | 1,047 | +0.29% | 3,500 | 104億8047万 | -2.15% | 4.67 | 0.44 |
11/17 | 1,044 | 1,046 | 1,044 | 1,044 | 0% | 2,300 | 104億5044万 | -2.43% | 4.66 | 0.43 |
11/16 | 1,046 | 1,046 | 1,025 | 1,044 | -0.29% | 3,200 | 104億5044万 | -2.43% | 4.66 | 0.43 |
11/15 | 1,037 | 1,047 | 1,037 | 1,047 | +0.96% | 2,900 | 104億8047万 | -2.15% | 4.67 | 0.44 |
11/14 | 1,063 | 1,063 | 1,021 | 1,037 | -2.45% | 4,700 | 103億8037万 | -2.99% | 4.63 | 0.43 |
11/11 | 1,063 | 1,069 | 1,063 | 1,063 | +0.09% | 500 | 106億4063万 | -0.47% | 4.74 | 0.44 |
11/10 | 1,087 | 1,088 | 1,032 | 1,062 | -2.3% | 4,300 | 106億3062万 | -0.38% | 4.74 | 0.44 |
11/09 | 1,090 | 1,090 | 1,068 | 1,087 | -0.18% | 2,400 | 108億8087万 | +2.16% | 4.85 | 0.45 |
11/08 | 1,089 | 1,089 | 1,089 | 1,089 | +2.25% | 200 | 109億89万 | +2.54% | 4.86 | 0.45 |
11/07 | 1,065 | 1,065 | 1,051 | 1,065 | -0.37% | 1,200 | 106億6065万 | +0.47% | 4.75 | 0.44 |
11/04 | 1,070 | 1,070 | 1,021 | 1,069 | -2.11% | 2,200 | 107億69万 | +1.04% | 4.77 | 0.45 |
11/02 | 1,092 | 1,092 | 1,092 | 1,092 | -0.09% | 800 | 109億3092万 | +3.31% | 4.87 | 0.45 |
11/01 | 1,096 | 1,096 | 1,093 | 1,093 | 0% | 700 | 109億4093万 | +3.7% | 4.87 | 0.46 |
10/31 | 1,093 | 1,093 | 1,093 | 1,093 | 0% | 600 | 109億4093万 | +4% | 4.87 | 0.46 |